福斯公司

FLS
🏛️ 美国 →
53.42
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 41.42 41.59 41.15 41.22 0.4M
2023-12-28 41.37 41.63 41.07 41.55 0.5M
2023-12-27 41.75 41.99 41.51 41.60 0.5M
2023-12-26 41.48 41.95 41.48 41.75 0.5M
2023-12-22 40.98 41.60 40.96 41.32 0.5M
2023-12-21 40.94 41.04 40.37 40.80 0.5M
2023-12-20 40.72 41.44 40.31 40.40 0.8M
2023-12-19 40.25 40.90 40.25 40.85 0.9M
2023-12-18 39.95 40.33 39.74 40.06 1.7M
2023-12-15 40.16 40.50 39.71 39.80 2.0M
2023-12-14 39.48 40.72 39.20 40.36 1.3M
2023-12-13 38.55 39.36 38.29 39.01 0.8M
2023-12-12 38.72 39.14 38.56 38.64 0.9M
2023-12-11 38.50 39.12 38.46 38.88 0.6M
2023-12-08 38.50 39.18 38.24 38.52 0.5M
2023-12-07 38.13 38.53 38.07 38.50 0.6M
2023-12-06 38.41 38.93 38.09 38.13 0.5M
2023-12-05 38.90 39.11 38.17 38.22 0.6M
2023-12-04 38.46 39.17 38.44 39.10 0.5M
2023-12-01 38.13 38.86 38.13 38.75 0.5M
2023-11-30 37.93 38.36 37.66 38.26 0.7M
2023-11-29 37.81 38.10 37.34 37.74 1.0M
2023-11-28 38.14 38.41 37.50 37.54 0.9M
2023-11-27 38.00 38.34 37.82 38.23 0.6M
2023-11-24 37.85 38.31 37.82 38.20 0.3M
2023-11-22 37.93 38.03 37.24 37.94 0.6M
2023-11-21 38.21 38.40 37.87 37.93 0.4M
2023-11-20 38.54 38.70 38.31 38.43 0.6M
2023-11-17 38.03 38.64 37.79 38.62 1.1M
2023-11-16 38.34 38.74 37.40 37.64 1.3M
2023-11-15 38.58 39.24 38.33 38.35 1.1M
2023-11-14 38.37 38.90 38.22 38.70 0.9M
2023-11-13 37.50 37.65 37.27 37.51 0.8M
2023-11-10 37.35 37.75 37.00 37.67 0.7M
2023-11-09 37.39 37.68 37.10 37.20 0.7M
2023-11-08 37.42 37.57 37.07 37.15 0.5M
2023-11-07 37.36 37.74 36.85 37.28 0.8M
2023-11-06 37.96 37.96 37.45 37.91 0.7M
2023-11-03 37.80 38.21 37.61 37.76 0.9M
2023-11-02 37.06 37.43 36.56 37.18 1.0M
2023-11-01 36.58 36.90 35.80 36.46 1.4M
2023-10-31 36.48 36.85 36.31 36.72 0.9M
2023-10-30 36.27 36.67 35.81 36.58 1.7M
2023-10-27 36.88 37.03 35.52 35.84 1.3M
2023-10-26 36.11 38.02 35.69 36.84 1.9M
2023-10-25 36.37 36.41 35.32 35.39 2.1M
2023-10-24 36.86 37.02 36.15 36.53 1.1M
2023-10-23 37.15 37.40 36.46 36.48 1.0M
2023-10-20 37.25 37.40 36.77 37.07 1.1M
2023-10-19 37.58 37.99 36.98 37.18 1.9M
2023-10-18 38.95 39.07 37.70 37.81 0.7M
2023-10-17 38.60 39.92 38.60 39.67 0.9M
2023-10-16 38.56 39.12 38.44 38.82 0.9M
2023-10-13 38.71 38.92 37.76 38.11 0.7M
2023-10-12 39.48 40.27 38.49 38.76 0.7M
2023-10-11 38.66 39.09 38.66 39.00 0.6M
2023-10-10 38.70 38.90 38.47 38.64 0.6M
2023-10-09 37.69 38.67 37.16 38.45 1.2M
2023-10-06 37.77 37.95 37.12 37.66 1.6M
2023-10-05 38.29 38.66 37.90 37.91 1.0M
2023-10-04 38.15 38.60 37.82 38.48 0.9M
2023-10-03 38.73 39.13 38.06 38.21 0.9M
2023-10-02 39.63 39.79 38.67 38.91 0.9M
2023-09-29 40.22 40.97 39.64 39.77 1.6M
2023-09-28 39.61 40.25 38.80 39.47 2.0M
2023-09-27 39.13 39.86 38.96 39.65 2.4M
2023-09-26 40.34 40.88 38.89 38.90 1.6M
2023-09-25 38.66 39.43 38.48 39.24 0.6M
2023-09-22 39.01 39.33 38.88 38.93 0.9M
2023-09-21 38.63 39.25 38.02 38.78 0.8M
2023-09-20 39.50 40.04 39.00 39.01 0.7M
2023-09-19 39.46 39.82 38.94 39.43 0.8M
2023-09-18 39.36 40.31 39.32 39.64 0.9M
2023-09-15 38.81 39.22 38.51 39.16 2.2M
2023-09-14 38.92 39.83 38.76 39.03 1.9M
2023-09-13 40.34 40.43 38.33 38.46 2.2M
2023-09-12 40.71 41.02 40.24 40.34 0.6M
2023-09-11 40.49 40.72 40.22 40.66 0.7M
2023-09-08 40.02 40.58 40.00 40.24 1.6M
2023-09-07 40.08 40.44 39.58 40.16 0.6M
2023-09-06 38.94 40.51 38.94 40.38 1.6M
2023-09-05 40.16 40.24 38.76 38.86 0.6M
2023-09-01 39.85 40.30 39.77 40.23 0.9M
2023-08-31 39.47 39.79 39.43 39.57 0.5M
2023-08-30 39.12 39.60 39.12 39.41 0.4M
2023-08-29 38.86 39.34 38.70 39.00 0.5M
2023-08-28 38.25 39.01 38.25 38.84 0.5M
2023-08-25 38.52 38.78 38.20 38.21 1.1M
2023-08-24 38.05 38.72 38.00 38.11 1.3M
2023-08-23 37.73 38.35 37.51 38.33 0.4M
2023-08-22 37.99 38.25 37.28 37.53 0.7M
2023-08-21 37.87 38.10 37.27 37.76 0.5M
2023-08-18 37.26 37.83 36.90 37.78 1.0M
2023-08-17 38.52 38.75 37.61 37.62 0.8M
2023-08-16 39.04 39.33 38.29 38.31 0.5M
2023-08-15 39.57 39.62 39.02 39.13 0.6M
2023-08-14 39.49 39.99 39.49 39.78 0.9M
2023-08-11 39.27 39.63 39.17 39.51 0.8M
2023-08-10 39.18 39.62 39.04 39.24 0.7M
2023-08-09 39.06 39.51 39.06 39.16 0.5M
2023-08-08 38.86 39.34 38.29 39.14 0.8M
2023-08-07 39.34 39.70 39.13 39.33 0.5M
2023-08-04 39.61 40.15 39.02 39.16 1.0M
2023-08-03 38.98 39.42 38.36 39.12 1.7M
2023-08-02 39.00 39.66 37.17 39.05 2.5M
2023-08-01 37.42 37.99 37.22 37.90 2.4M
2023-07-31 37.47 37.77 37.40 37.76 1.1M
2023-07-28 37.43 37.60 37.05 37.21 1.3M
2023-07-27 37.63 37.72 36.90 36.95 1.4M
2023-07-26 37.67 38.17 37.52 37.65 0.8M
2023-07-25 37.24 38.17 36.98 37.90 0.9M
2023-07-24 37.45 37.88 37.36 37.47 0.6M
2023-07-21 38.14 38.17 37.44 37.45 1.1M
2023-07-20 38.18 38.18 37.46 38.00 1.5M
2023-07-19 38.05 38.22 37.48 37.84 0.9M
2023-07-18 37.75 38.14 37.68 37.77 0.6M
2023-07-17 37.52 37.77 37.36 37.61 0.7M
2023-07-14 38.45 38.45 37.66 37.68 0.8M
2023-07-13 38.38 38.89 38.22 38.52 0.8M
2023-07-12 38.82 38.83 38.22 38.26 0.9M
2023-07-11 38.00 38.54 37.93 38.27 0.6M
2023-07-10 36.67 37.87 36.67 37.86 0.7M
2023-07-07 36.40 37.32 36.30 36.96 0.8M
2023-07-06 36.31 36.65 35.94 36.27 0.5M
2023-07-05 36.81 37.05 36.63 36.63 0.7M
2023-07-03 36.97 37.18 36.79 37.11 0.5M
2023-06-30 37.15 37.37 36.97 37.15 1.3M
2023-06-29 36.31 36.94 36.27 36.88 0.5M
2023-06-28 36.64 36.65 36.30 36.42 0.4M
2023-06-27 36.39 36.64 36.04 36.60 0.4M
2023-06-26 35.69 36.38 35.59 36.08 0.6M
2023-06-23 35.53 35.92 35.23 35.71 0.9M
2023-06-22 36.37 36.46 35.85 36.05 0.5M
2023-06-21 35.87 36.75 35.71 36.64 0.7M
2023-06-20 36.21 36.41 35.92 36.16 1.0M
2023-06-16 36.82 37.03 36.35 36.57 1.2M
2023-06-15 36.13 36.72 36.12 36.64 0.7M
2023-06-14 36.99 37.10 36.03 36.33 1.2M
2023-06-13 36.56 37.56 36.46 36.89 0.9M
2023-06-12 36.20 36.46 35.92 36.31 1.0M
2023-06-09 36.51 36.79 35.95 36.25 0.6M
2023-06-08 36.37 36.73 36.05 36.52 1.2M
2023-06-07 35.24 36.57 35.21 36.54 1.1M
2023-06-06 34.42 35.27 34.35 35.19 0.9M
2023-06-05 35.46 35.46 34.50 34.50 1.1M
2023-06-02 33.72 35.66 33.67 35.64 1.5M
2023-06-01 32.71 33.40 32.49 33.08 1.6M
2023-05-31 33.71 34.02 32.54 32.55 1.0M
2023-05-30 34.14 34.29 33.80 33.97 0.6M
2023-05-26 33.90 34.15 33.57 33.97 0.7M
2023-05-25 33.62 33.84 33.14 33.68 0.6M
2023-05-24 34.15 34.24 33.54 33.61 0.6M
2023-05-23 34.88 35.21 34.37 34.40 0.5M
2023-05-22 35.15 35.35 34.63 35.07 0.7M
2023-05-19 35.64 35.64 34.79 35.07 1.2M
2023-05-18 34.66 35.32 34.54 35.24 0.8M
2023-05-17 34.90 35.18 34.63 34.73 1.1M
2023-05-16 35.42 35.50 34.56 34.58 0.7M
2023-05-15 35.11 35.58 34.90 35.21 0.7M
2023-05-12 35.15 35.36 34.66 34.96 0.6M
2023-05-11 35.29 35.61 34.82 34.94 1.0M
2023-05-10 36.38 36.44 35.00 35.68 0.7M
2023-05-09 35.73 36.25 35.59 36.10 0.9M
2023-05-08 35.63 35.98 35.39 35.91 0.9M
2023-05-05 35.04 35.56 35.04 35.37 0.6M
2023-05-04 35.12 35.39 34.19 34.45 0.7M
2023-05-03 35.81 36.22 34.88 35.05 1.6M
2023-05-02 38.86 38.86 34.42 35.13 3.0M
2023-05-01 33.35 34.21 33.35 33.92 2.3M
2023-04-28 33.17 33.63 32.97 33.39 1.2M
2023-04-27 32.37 33.31 32.37 33.19 0.8M
2023-04-26 32.37 32.73 32.05 32.12 0.6M
2023-04-25 32.77 33.18 32.60 32.63 0.6M
2023-04-24 33.04 33.37 32.93 33.20 0.6M
2023-04-21 33.24 33.28 32.88 33.02 0.4M
2023-04-20 33.29 33.59 33.02 33.27 0.7M
2023-04-19 33.79 33.79 33.30 33.56 0.6M
2023-04-18 33.70 34.03 33.61 33.75 0.5M
2023-04-17 33.44 33.67 33.25 33.66 0.5M
2023-04-14 33.22 33.72 33.04 33.24 0.5M
2023-04-13 33.12 33.29 32.48 33.19 0.5M
2023-04-12 33.02 33.31 32.77 33.04 0.4M
2023-04-11 32.64 33.31 32.64 32.75 1.0M
2023-04-10 31.92 32.62 31.92 32.53 0.9M
2023-04-06 32.56 32.72 31.98 32.01 0.8M
2023-04-05 32.77 33.04 32.24 32.57 0.9M
2023-04-04 34.49 34.64 32.88 33.14 0.8M
2023-04-03 34.56 35.09 34.08 34.44 0.7M
2023-03-31 33.71 34.05 33.53 34.00 0.7M
2023-03-30 33.19 33.73 33.03 33.63 0.7M
2023-03-29 32.80 33.00 32.72 32.90 0.6M
2023-03-28 31.70 32.46 31.68 32.43 0.5M
2023-03-27 32.06 32.14 31.54 31.81 0.8M
2023-03-24 31.02 31.57 30.83 31.47 0.6M
2023-03-23 31.44 32.17 31.18 31.41 0.7M
2023-03-22 31.49 32.30 31.36 31.50 1.2M
2023-03-21 31.39 31.77 31.18 31.50 1.0M
2023-03-20 30.54 31.04 30.54 30.73 0.9M
2023-03-17 30.65 31.09 29.99 30.20 2.2M
2023-03-16 30.98 31.24 30.46 31.02 1.4M
2023-03-15 31.71 31.71 30.49 31.35 0.9M
2023-03-14 32.34 33.01 32.09 32.63 0.9M
2023-03-13 31.85 32.10 31.10 31.58 0.9M
2023-03-10 33.34 33.49 32.08 32.23 0.8M
2023-03-09 34.14 34.29 33.37 33.39 0.7M
2023-03-08 34.25 34.36 33.83 33.99 0.6M
2023-03-07 34.84 34.93 34.19 34.26 0.6M
2023-03-06 35.19 35.24 34.53 34.72 0.9M
2023-03-03 35.08 35.15 34.61 35.13 1.0M
2023-03-02 34.50 35.00 34.35 34.99 1.0M
2023-03-01 34.72 35.04 34.58 34.77 0.7M
2023-02-28 34.55 35.21 34.52 34.69 0.9M
2023-02-27 35.17 35.46 34.47 34.55 0.8M
2023-02-24 34.84 35.00 34.02 34.93 1.0M
2023-02-23 35.23 35.52 34.48 35.33 1.3M
2023-02-22 34.75 35.61 33.83 34.18 1.4M
2023-02-21 35.39 35.64 34.47 34.86 1.0M
2023-02-17 35.66 35.99 35.23 35.89 0.7M
2023-02-16 36.14 36.49 35.71 36.07 0.7M
2023-02-15 35.61 36.76 35.42 36.75 0.9M
2023-02-14 36.18 36.18 35.09 35.85 0.9M
2023-02-13 36.79 36.79 35.38 36.22 1.5M
2023-02-10 34.80 36.89 34.80 36.64 1.7M
2023-02-09 34.68 34.83 33.73 33.77 0.4M
2023-02-08 34.73 34.98 34.31 34.45 0.3M
2023-02-07 34.23 35.19 34.06 35.09 0.7M
2023-02-06 34.55 34.75 34.00 34.40 0.4M
2023-02-03 34.47 35.22 34.33 34.95 0.5M
2023-02-02 35.18 35.41 34.55 34.75 0.8M
2023-02-01 34.39 35.34 34.29 34.95 1.0M
2023-01-31 34.12 34.42 33.62 34.42 1.1M
2023-01-30 33.96 34.50 33.77 33.96 2.2M
2023-01-27 33.28 33.51 33.04 33.39 1.1M
2023-01-26 33.86 33.86 33.16 33.30 1.2M
2023-01-25 33.34 33.75 33.21 33.68 0.5M
2023-01-24 33.85 33.96 33.34 33.71 0.5M
2023-01-23 33.43 34.07 33.21 33.86 0.5M
2023-01-20 32.97 33.29 32.61 33.29 0.6M
2023-01-19 32.61 32.82 32.48 32.57 0.5M
2023-01-18 33.07 33.57 32.79 32.80 0.9M
2023-01-17 33.15 33.49 32.85 32.94 0.8M
2023-01-13 33.32 33.92 33.17 33.87 0.8M
2023-01-12 33.02 33.59 32.83 33.41 0.5M
2023-01-11 32.66 32.94 32.47 32.85 0.6M
2023-01-10 31.88 32.52 31.88 32.49 0.5M
2023-01-09 31.63 32.46 31.43 32.09 0.8M
2023-01-06 31.04 31.77 30.98 31.51 0.8M
2023-01-05 30.35 30.76 30.07 30.49 0.7M
2023-01-04 31.30 31.37 30.14 30.50 1.3M
2023-01-03 30.90 31.28 30.73 31.14 0.9M